Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 102.00 | 102.94 | 101.30 | 102.22 | 79,714 | +0.54(+0.53%) |
May 30, 2024 | 101.06 | 102.28 | 100.44 | 101.68 | 48,885 | +1.50(+1.50%) |
May 29, 2024 | 100.17 | 100.88 | 99.62 | 100.18 | 46,643 | -1.21(-1.19%) |
May 28, 2024 | 102.65 | 102.65 | 101.02 | 101.39 | 46,822 | -1.11(-1.08%) |
May 24, 2024 | 101.88 | 102.57 | 101.06 | 102.50 | 45,462 | +1.05(+1.03%) |
May 23, 2024 | 102.70 | 102.70 | 100.57 | 101.45 | 40,154 | -1.32(-1.28%) |
May 22, 2024 | 102.81 | 103.09 | 102.49 | 102.77 | 37,915 | -0.19(-0.18%) |
May 21, 2024 | 102.51 | 103.16 | 102.42 | 102.96 | 29,017 | +0.38(+0.37%) |
May 20, 2024 | 104.38 | 104.45 | 102.54 | 102.58 | 47,211 | -2.04(-1.95%) |
May 17, 2024 | 104.74 | 105.10 | 103.67 | 104.62 | 47,105 | +0.55(+0.53%) |
May 16, 2024 | 104.23 | 104.57 | 103.66 | 104.07 | 38,057 | -0.48(-0.46%) |
May 15, 2024 | 104.50 | 105.07 | 103.25 | 104.55 | 48,731 | +0.94(+0.91%) |
May 14, 2024 | 104.76 | 106.31 | 101.00 | 103.61 | 199,306 | -0.99(-0.95%) |
May 13, 2024 | 106.21 | 106.21 | 104.40 | 104.60 | 35,168 | -1.33(-1.26%) |
May 10, 2024 | 105.25 | 106.14 | 104.91 | 105.93 | 37,955 | +0.07(+0.07%) |
May 09, 2024 | 105.36 | 106.03 | 105.15 | 105.86 | 38,741 | +0.45(+0.43%) |
May 08, 2024 | 105.01 | 105.94 | 104.72 | 105.41 | 29,893 | -0.34(-0.32%) |
May 07, 2024 | 106.02 | 107.20 | 105.53 | 105.75 | 44,892 | -0.68(-0.64%) |
May 06, 2024 | 104.57 | 106.59 | 104.48 | 106.43 | 43,682 | +1.96(+1.88%) |
May 03, 2024 | 105.48 | 106.24 | 103.70 | 104.47 | 60,433 | -0.29(-0.28%) |
May 02, 2024 | 104.91 | 105.79 | 104.53 | 104.76 | 82,486 | +0.78(+0.75%) |
May 01, 2024 | 101.73 | 104.57 | 101.62 | 103.98 | 63,712 | +2.96(+2.93%) |
Apr 30, 2024 | 102.65 | 103.32 | 101.00 | 101.02 | 52,689 | -1.84(-1.79%) |
Apr 29, 2024 | 104.12 | 104.74 | 102.79 | 102.86 | 84,954 | -1.25(-1.20%) |
Apr 26, 2024 | 105.40 | 105.40 | 103.90 | 104.11 | 36,449 | -1.10(-1.05%) |
Apr 25, 2024 | 104.99 | 105.88 | 103.85 | 105.21 | 63,591 | -0.93(-0.88%) |
Apr 24, 2024 | 104.75 | 106.24 | 102.51 | 106.14 | 51,866 | +2.29(+2.21%) |
Apr 23, 2024 | 103.40 | 104.34 | 102.88 | 103.85 | 72,888 | +0.31(+0.30%) |
Apr 22, 2024 | 102.59 | 104.28 | 102.59 | 103.54 | 54,410 | +0.53(+0.51%) |
Apr 19, 2024 | 99.71 | 103.08 | 99.49 | 103.01 | 68,393 | +3.03(+3.03%) |
Apr 18, 2024 | 98.33 | 100.43 | 98.22 | 99.98 | 69,263 | +1.28(+1.30%) |
Apr 17, 2024 | 98.28 | 99.64 | 98.28 | 98.70 | 58,391 | +0.35(+0.36%) |
Apr 16, 2024 | 98.18 | 98.98 | 97.50 | 98.35 | 52,426 | -0.75(-0.76%) |
Apr 15, 2024 | 99.00 | 99.70 | 97.88 | 99.10 | 61,891 | +0.32(+0.32%) |
Apr 12, 2024 | 98.00 | 99.14 | 98.00 | 98.78 | 57,090 | +0.11(+0.11%) |
Apr 11, 2024 | 97.56 | 98.90 | 97.30 | 98.67 | 52,207 | +0.83(+0.85%) |
Apr 10, 2024 | 99.60 | 99.60 | 96.96 | 97.84 | 89,940 | -3.62(-3.57%) |
Apr 09, 2024 | 101.75 | 102.52 | 100.59 | 101.47 | 36,734 | +0.25(+0.25%) |
Apr 08, 2024 | 100.84 | 101.82 | 100.69 | 101.22 | 23,405 | +0.44(+0.43%) |
Apr 05, 2024 | 100.44 | 101.39 | 99.99 | 100.78 | 47,741 | -0.11(-0.11%) |
Apr 04, 2024 | 101.44 | 101.74 | 100.49 | 100.89 | 53,423 | +0.63(+0.62%) |
Apr 03, 2024 | 99.52 | 100.48 | 99.30 | 100.26 | 41,134 | +0.01(+0.01%) |
Apr 02, 2024 | 101.32 | 101.32 | 99.32 | 100.25 | 71,312 | -2.22(-2.17%) |